Keros Therapeutics Inc. (KROS)
NASDAQ: KROS
· Real-Time Price · USD
14.41
-0.11 (-0.76%)
At close: Aug 19, 2025, 11:44 AM
KROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.51 | 14.66 | 14.38 | 14.52 | 14.52 | 0.28% | 263,158 |
| Aug 15, 2025 | 14.42 | 14.53 | 14.13 | 14.48 | 14.48 | 0.42% | 383,521 |
| Aug 14, 2025 | 13.78 | 14.67 | 13.78 | 14.42 | 14.42 | 3.30% | 460,253 |
| Aug 13, 2025 | 13.84 | 13.98 | 13.80 | 13.96 | 13.96 | 1.82% | 431,825 |
| Aug 12, 2025 | 13.49 | 13.76 | 13.44 | 13.71 | 13.71 | 2.70% | 306,000 |
| Aug 11, 2025 | 13.67 | 13.75 | 13.28 | 13.35 | 13.35 | -2.77% | 467,747 |
| Aug 8, 2025 | 13.32 | 13.75 | 13.19 | 13.73 | 13.73 | 2.77% | 716,800 |
| Aug 7, 2025 | 13.99 | 14.26 | 13.13 | 13.36 | 13.36 | -7.29% | 708,510 |
| Aug 6, 2025 | 14.26 | 14.42 | 14.09 | 14.41 | 14.41 | 0.14% | 375,393 |
| Aug 5, 2025 | 14.64 | 14.68 | 14.37 | 14.39 | 14.39 | -1.57% | 458,147 |
| Aug 4, 2025 | 14.34 | 14.75 | 14.23 | 14.62 | 14.62 | 2.09% | 225,400 |
| Aug 1, 2025 | 14.31 | 14.50 | 14.25 | 14.32 | 14.32 | 0.00% | 261,048 |
| Jul 31, 2025 | 14.39 | 14.48 | 14.25 | 14.32 | 14.32 | -1.04% | 425,965 |
| Jul 30, 2025 | 14.66 | 14.81 | 14.35 | 14.47 | 14.47 | -0.07% | 379,563 |
| Jul 29, 2025 | 14.56 | 14.60 | 14.42 | 14.48 | 14.48 | -0.21% | 266,600 |
| Jul 28, 2025 | 14.51 | 14.66 | 14.45 | 14.51 | 14.51 | 0.35% | 312,824 |
| Jul 25, 2025 | 14.33 | 14.72 | 14.18 | 14.46 | 14.46 | 0.56% | 324,823 |
| Jul 24, 2025 | 14.39 | 14.74 | 14.19 | 14.38 | 14.38 | -0.35% | 287,754 |
| Jul 23, 2025 | 13.86 | 14.85 | 13.70 | 14.43 | 14.43 | 5.10% | 1,048,900 |
| Jul 22, 2025 | 13.81 | 14.09 | 13.71 | 13.73 | 13.73 | -0.44% | 366,659 |